Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2017 | HKD | 3.5 | 3.5 | 3.4 | 3.45 | 3.45 | -0.05 (-1.43%) | 4,692,020 |
19 Jan 2017 | HKD | 3.5 | 3.5 | 3.4 | 3.5 | 3.5 | 0.0 (0.0%) | 706,892 |
18 Jan 2017 | HKD | 3.4 | 3.5 | 3.35 | 3.5 | 3.5 | +0.1 (+2.94%) | 2,257,800 |
17 Jan 2017 | HKD | 3.4 | 3.4 | 3.35 | 3.4 | 3.4 | 0.0 (0.0%) | 204,800 |
16 Jan 2017 | HKD | 3.45 | 3.45 | 3.35 | 3.4 | 3.4 | -0.05 (-1.45%) | 2,156,800 |
13 Jan 2017 | HKD | 3.45 | 3.45 | 3.4 | 3.45 | 3.45 | 0.0 (0.0%) | 740,000 |
12 Jan 2017 | HKD | 3.5 | 3.5 | 3.4 | 3.45 | 3.45 | -0.05 (-1.43%) | 784,807 |
11 Jan 2017 | HKD | 3.5 | 3.5 | 3.4 | 3.5 | 3.5 | 0.0 (0.0%) | 1,953,200 |
10 Jan 2017 | HKD | 3.5 | 3.5 | 3.4 | 3.5 | 3.5 | 0.0 (0.0%) | 1,496,120 |
9 Jan 2017 | HKD | 3.45 | 3.5 | 3.45 | 3.5 | 3.5 | +0.05 (+1.45%) | 3,309,600 |
6 Jan 2017 | HKD | 3.5 | 3.5 | 3.4 | 3.45 | 3.45 | -0.05 (-1.43%) | 1,549,112 |
5 Jan 2017 | HKD | 3.5 | 3.55 | 3.45 | 3.5 | 3.5 | 0.0 (0.0%) | 4,125,100 |
4 Jan 2017 | HKD | 3.55 | 3.55 | 3.45 | 3.5 | 3.5 | 0.0 (0.0%) | 1,130,500 |
3 Jan 2017 | HKD | 3.55 | 3.55 | 3.45 | 3.5 | 3.5 | -0.05 (-1.41%) | 2,355,485 |
2 Jan 2017 | HKD | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 3.55 | 3.6 | 3.45 | 3.55 | 3.55 | +0.05 (+1.43%) | 6,815,200 |
29 Dec 2016 | HKD | 3.5 | 3.5 | 3.45 | 3.5 | 3.5 | 0.0 (0.0%) | 860,022 |
28 Dec 2016 | HKD | 3.5 | 3.5 | 3.45 | 3.5 | 3.5 | 0.0 (0.0%) | 1,276,400 |
27 Dec 2016 | HKD | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 3.45 | 3.5 | 3.45 | 3.5 | 3.5 | +0.1 (+2.94%) | 958,400 |
22 Dec 2016 | HKD | 3.45 | 3.5 | 3.4 | 3.4 | 3.4 | -0.1 (-2.86%) | 3,671,526 |
21 Dec 2016 | HKD | 3.5 | 3.5 | 3.45 | 3.5 | 3.5 | 0.0 (0.0%) | 248,805 |
20 Dec 2016 | HKD | 3.45 | 3.5 | 3.35 | 3.5 | 3.5 | +0.05 (+1.45%) | 1,996,030 |
19 Dec 2016 | HKD | 3.5 | 3.5 | 3.4 | 3.45 | 3.45 | -0.05 (-1.43%) | 1,166,400 |
16 Dec 2016 | HKD | 3.45 | 3.5 | 3.4 | 3.5 | 3.5 | 0.0 (0.0%) | 2,635,600 |
15 Dec 2016 | HKD | 3.45 | 3.5 | 3.4 | 3.5 | 3.5 | 0.0 (0.0%) | 3,376,500 |
14 Dec 2016 | HKD | 3.55 | 3.55 | 3.45 | 3.5 | 3.5 | -0.05 (-1.41%) | 1,794,888 |
13 Dec 2016 | HKD | 3.55 | 3.55 | 3.5 | 3.55 | 3.55 | -0.05 (-1.39%) | 2,160,800 |
12 Dec 2016 | HKD | 3.55 | 3.6 | 3.45 | 3.6 | 3.6 | +0.05 (+1.41%) | 2,551,865 |